BiG | O banco que entende os seus valores.

Amazon.com Inc (AMZN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/11/2025	31.043.278	-2,53%	227,19	216,74	227,80	217,14
19/11/2025	32.997.060	0,06%	222,955	218,53	223,735	222,69
18/11/2025	37.899.407	-4,34%	227,94	222,42	230,20	222,55
17/11/2025	31.349.744	-0,81%	235,455	229,19	235,80	232,87
14/11/2025	27.183.334	-1,18%	233,78	232,89	238,73	234,69
13/11/2025	28.979.027	-2,71%	242,25	236,53	243,73	237,58
12/11/2025	18.600.971	-1,92%	250,90	243,75	250,9852	244,20
11/11/2025	16.790.088	0,30%	247,8643	247,23	249,7499	249,10
10/11/2025	25.935.237	1,63%	248,00	245,59	251,75	248,40
07/11/2025	26.267.015	0,60%	241,63	238,49	244,97	244,41
06/11/2025	25.237.137	-3,01%	249,56	242,17	250,38	243,04
05/11/2025	22.308.370	0,37%	249,075	246,16	251,00	250,20
04/11/2025	28.596.113	-1,89%	248,995	248,69	257,01	249,32
03/11/2025	55.791.673	4,03%	256,97	252,90	258,60	254,00
31/10/2025	97.478.514	9,71%	253,5499	243,98	253,5499	244,22
30/10/2025	45.904.980	-3,23%	227,37	222,75	228,43	222,86
29/10/2025	35.032.203	0,46%	232,28	227,76	232,81	230,30
28/10/2025	33.363.768	1,01%	227,7312	226,21	231,485	229,25
27/10/2025	28.294.635	1,22%	228,1148	225,54	228,40	226,97
24/10/2025	26.941.709	1,38%	221,55	221,55	225,40	224,21
23/10/2025	22.772.678	1,44%	218,74	218,18	221,30	221,09
22/10/2025	31.714.801	-1,84%	219,42	216,53	220,00	217,95
21/10/2025	34.879.748	2,58%	218,01	218,00	223,32	222,03
20/10/2025	27.489.831	1,67%	213,7389	213,59	216,65	216,48
17/10/2025	29.845.666	-0,63%	214,50	211,03	214,775	213,04
16/10/2025	24.683.604	-0,54%	216,115	212,8101	218,5701	214,47
15/10/2025	28.798.547	-0,36%	217,90	212,66	218,06	215,57
14/10/2025	25.980.890	-1,62%	216,00	212,60	219,32	216,39
13/10/2025	25.512.343	1,71%	218,05	217,04	220,67	220,07
10/10/2025	39.782.145	-4,99%	226,9995	216,215	228,25	216,37
09/10/2025	30.988.697	1,06%	224,65	221,75	228,21	227,74
08/10/2025	26.825.092	1,54%	223,06	221,19	226,89	225,22
07/10/2025	23.102.213	0,40%	221,40	220,17	222,89	221,78
06/10/2025	27.516.928	0,57%	220,68	215,72	221,73	220,90
03/10/2025	29.708.432	-1,32%	223,22	219,34	224,20	219,51
02/10/2025	28.655.179	0,81%	221,6088	218,949	222,81	222,41
01/10/2025	23.755.579	0,49%	218,24	216,67	222,15	220,63
30/09/2025	23.433.283	-1,09%	222,22	217,89	222,23	219,57
29/09/2025	20.349.535	1,09%	221,5936	219,30	222,53	222,17
26/09/2025	23.122.067	0,76%	220,35	218,02	221,03	219,78
25/09/2025	28.366.305	-0,85%	220,07	216,47	220,67	218,15
24/09/2025	28.202.170	-0,21%	223,70	219,45	224,56	220,21
23/09/2025	49.542.324	-3,05%	228,35	220,07	228,49	220,71
22/09/2025	25.099.162	-1,68%	230,72	227,51	230,87	227,63
19/09/2025	27.907.200	0,21%	232,3749	230,54	234,16	231,48
18/09/2025	20.911.040	-0,17%	232,25	228,79	233,48	231,23
17/09/2025	23.270.058	-1,22%	233,66	228,71	234,30	231,62
16/09/2025	23.013.447	1,20%	233,395	232,23	235,90	234,05
15/09/2025	21.035.599	1,41%	230,295	230,09	233,73	231,43
12/09/2025	22.454.983	-0,80%	231,20	226,29	231,20	228,15
11/09/2025	21.614.607	-0,12%	232,2321	217,4722	232,30	229,95
10/09/2025	37.453.692	-3,38%	236,81	229,0962	237,68	230,33
09/09/2025	16.300.707	1,06%	235,65	235,08	238,85	238,24
08/09/2025	24.013.923	1,51%	234,04	233,75	237,60	235,84
05/09/2025	26.310.104	-1,45%	235,70	231,9312	235,99	232,33
04/09/2025	43.987.376	4,29%	230,84	230,78	235,77	235,68
03/09/2025	18.918.516	0,29%	225,75	224,36	227,1699	225,99
02/09/2025	28.201.069	-1,60%	224,35	221,83	226,01	225,34
29/08/2025	14.382.000	-1,11%	231,4893	228,16	231,8125	229,00
28/08/2025	16.263.806	1,09%	229,35	228,02	232,675	231,60
27/08/2025	15.392.330	0,17%	228,66	227,82	229,86	229,12
26/08/2025	10.231.805	0,38%	227,20	226,02	228,85	228,71
25/08/2025	13.083.466	-0,41%	227,38	227,1188	229,60	227,94
22/08/2025	22.809.072	3,11%	222,95	220,82	229,14	228,84
21/08/2025	22.144.377	-0,83%	222,84	220,50	222,92	221,95
20/08/2025	19.190.272	-1,86%	226,42	220,915	227,27	223,81
19/08/2025	16.792.663	-1,50%	230,47	227,12	230,675	228,01
18/08/2025	16.156.422	0,20%	230,25	228,33	231,895	231,49
15/08/2025	27.590.196	-0,09%	232,165	229,807	234,08	231,03
14/08/2025	41.231.361	2,85%	226,53	226,53	233,105	230,98
13/08/2025	26.567.631	1,35%	222,09	221,96	224,9185	224,56
12/08/2025	25.401.316	0,08%	222,395	219,05	223,50	221,47
11/08/2025	20.148.051	-0,58%	223,26	220,40	223,26	221,30
08/08/2025	21.706.597	-0,21%	223,755	221,8836	224,02	222,69
07/08/2025	28.549.138	0,39%	221,10	220,75	226,22	223,13
06/08/2025	37.205.487	3,95%	215,15	213,7409	222,65	222,31
05/08/2025	36.959.297	0,99%	212,73	212,65	216,30	213,75
04/08/2025	47.995.268	-1,45%	217,16	211,45	217,56	211,65
01/08/2025	74.292.986	-8,24%	217,25	212,6143	220,4399	214,75
31/07/2025	60.265.031	1,91%	236,80	231,40	236,80	234,11
30/07/2025	16.474.192	-0,35%	231,32	229,29	231,78	230,19
29/07/2025	26.046.596	-0,75%	233,57	230,31	234,72	231,01
28/07/2025	18.073.113	0,60%	232,985	232,25	234,29	232,79
25/07/2025	20.052.554	-0,35%	228,99	228,64	234,07	231,44
24/07/2025	29.786.708	1,73%	228,47	227,09	234,07	232,23
23/07/2025	18.647.455	0,36%	229,60	226,3208	230,00	228,29
22/07/2025	23.881.898	-0,78%	225,86	225,65	230,00	227,47
21/07/2025	25.233.559	1,32%	226,19	225,65	229,69	229,30
18/07/2025	25.121.517	0,97%	223,19	222,51	226,35	226,13
17/07/2025	22.748.096	0,29%	225,92	222,18	226,09	223,88
16/07/2025	28.311.165	-1,39%	226,01	222,18	227,27	223,19
15/07/2025	24.676.216	0,23%	225,02	224,24	227,27	226,35
14/07/2025	25.094.290	0,24%	225,04	224,24	226,66	225,69
11/07/2025	33.796.462	1,19%	221,52	219,48	226,6799	225,02
10/07/2025	22.289.653	-0,13%	221,04	219,48	224,29	222,26
09/07/2025	27.632.141	1,36%	223,88	218,43	224,29	222,54
08/07/2025	33.366.972	-1,84%	223,05	218,43	224,31	219,36
07/07/2025	26.426.121	0,03%	223,64	222,37	224,31	223,47
04/07/2025	21.173.009	1,42%	221,91	221,36	224,01	223,41
03/07/2025	21.104.648	1,43%	219,74	219,06	224,01	223,41